|
|
Closing price on 4/28/2025
|
|
| Open |
2.82 |
| High |
2.85 |
| Low |
2.80 |
| Volume |
289,800 |
| Split-adjusted Price |
2.85 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+0.04 / +1.42%
|
2.82
|
2.85
|
2.80
|
2.85
|
2.82
|
2.85
|
289,800
|
|
|
4/25/2025
|
-0.06 / -2.09%
|
2.90
|
2.90
|
2.80
|
2.81
|
2.84
|
2.81
|
361,600
|
|
|
4/24/2025
|
0.00 / 0.00%
|
2.88
|
2.91
|
2.82
|
2.87
|
2.87
|
2.87
|
547,100
|
|
|
4/23/2025
|
+0.09 / +3.24%
|
2.83
|
2.90
|
2.77
|
2.87
|
2.84
|
2.87
|
767,300
|
|
|
4/22/2025
|
-0.08 / -2.80%
|
2.85
|
2.85
|
2.66
|
2.78
|
2.73
|
2.78
|
1,334,000
|
|
|
4/21/2025
|
-0.03 / -1.04%
|
2.90
|
2.94
|
2.82
|
2.86
|
2.86
|
2.86
|
490,500
|
|
|
4/18/2025
|
-0.01 / -0.34%
|
2.90
|
2.97
|
2.84
|
2.89
|
2.90
|
2.89
|
872,000
|
|
|
4/17/2025
|
-0.04 / -1.36%
|
2.87
|
2.95
|
2.82
|
2.90
|
2.88
|
2.90
|
675,200
|
|
|
4/16/2025
|
+0.11 / +3.89%
|
2.92
|
3.02
|
2.89
|
2.94
|
2.97
|
2.94
|
1,725,200
|
|
|
4/15/2025
|
+0.18 / +6.79%
|
2.64
|
2.83
|
2.61
|
2.83
|
2.79
|
2.83
|
1,500,400
|
|
|
4/14/2025
|
-0.05 / -1.85%
|
2.73
|
2.73
|
2.60
|
2.65
|
2.65
|
2.65
|
1,352,800
|
|
|
4/11/2025
|
-0.03 / -1.10%
|
2.82
|
2.82
|
2.63
|
2.70
|
2.70
|
2.70
|
1,811,900
|
|
|
4/10/2025
|
+0.17 / +6.64%
|
2.73
|
2.73
|
2.73
|
2.73
|
2.73
|
2.73
|
754,100
|
|
|
4/9/2025
|
-0.19 / -6.91%
|
2.68
|
2.74
|
2.56
|
2.56
|
2.60
|
2.56
|
1,628,600
|
|
|
4/8/2025
|
-0.20 / -6.78%
|
2.90
|
2.94
|
2.75
|
2.75
|
2.79
|
2.75
|
1,737,100
|
|
|
4/4/2025
|
+0.02 / +0.68%
|
2.82
|
2.96
|
2.74
|
2.95
|
2.86
|
2.95
|
1,814,800
|
|
|
4/3/2025
|
-0.21 / -6.69%
|
3.06
|
3.20
|
2.93
|
2.93
|
3.00
|
2.93
|
4,433,500
|
|
|
4/2/2025
|
+0.20 / +6.80%
|
2.94
|
3.14
|
2.90
|
3.14
|
3.10
|
3.14
|
1,517,700
|
|
|
4/1/2025
|
-0.12 / -3.92%
|
3.11
|
3.12
|
2.94
|
2.94
|
3.03
|
2.94
|
1,837,800
|
|
|
3/31/2025
|
+0.20 / +6.99%
|
3.06
|
3.06
|
3.03
|
3.06
|
3.06
|
3.06
|
2,417,200
|
|
|
3/28/2025
|
+0.18 / +6.72%
|
2.68
|
2.86
|
2.68
|
2.86
|
2.82
|
2.86
|
2,263,500
|
|
|
3/27/2025
|
+0.02 / +0.75%
|
2.66
|
2.74
|
2.65
|
2.68
|
2.69
|
2.68
|
528,100
|
|
|
3/26/2025
|
-0.03 / -1.12%
|
2.70
|
2.70
|
2.66
|
2.66
|
2.68
|
2.66
|
234,800
|
|
|
3/25/2025
|
+0.04 / +1.51%
|
2.65
|
2.71
|
2.65
|
2.69
|
2.68
|
2.69
|
579,400
|
|
|
3/24/2025
|
+0.01 / +0.38%
|
2.64
|
2.70
|
2.61
|
2.65
|
2.64
|
2.65
|
245,700
|
|
|
3/21/2025
|
-0.06 / -2.22%
|
2.70
|
2.72
|
2.61
|
2.64
|
2.67
|
2.64
|
344,400
|
|
|
3/20/2025
|
-0.03 / -1.10%
|
2.76
|
2.76
|
2.67
|
2.70
|
2.71
|
2.70
|
122,000
|
|
|
3/19/2025
|
+0.08 / +3.02%
|
2.65
|
2.80
|
2.65
|
2.73
|
2.74
|
2.73
|
972,100
|
|
|
3/18/2025
|
+0.06 / +2.32%
|
2.59
|
2.68
|
2.59
|
2.65
|
2.66
|
2.65
|
680,000
|
|
|
3/17/2025
|
+0.04 / +1.57%
|
2.55
|
2.60
|
2.55
|
2.59
|
2.58
|
2.59
|
137,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|